SHA:603607 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	21.53	22.97	21.53	22.90	22.90	6.76%	7,186,400
Sep 11, 2026	22.10	22.26	21.33	21.45	21.45	-4.33%	3,960,400
Sep 10, 2026	22.65	23.50	22.40	22.42	22.42	-1.41%	5,636,100
Sep 9, 2026	22.99	23.17	22.44	22.74	22.74	-0.92%	4,244,000
Sep 8, 2026	22.55	22.99	22.50	22.95	22.95	1.64%	5,076,900
Sep 7, 2026	21.96	22.95	21.96	22.58	22.58	2.59%	5,128,000
Sep 4, 2026	22.12	22.75	21.81	22.01	22.01	-0.45%	4,137,100
Sep 3, 2026	22.25	22.34	21.70	22.11	22.11	-0.18%	2,756,100
Sep 2, 2026	22.30	22.41	21.87	22.15	22.15	-1.29%	2,643,900
Sep 1, 2026	22.67	22.73	22.10	22.44	22.44	-1.01%	3,032,200
Aug 31, 2026	22.28	22.92	22.21	22.67	22.67	1.39%	3,931,806
Aug 28, 2026	22.35	22.63	22.05	22.36	22.36	-0.04%	5,258,940
Aug 27, 2026	21.09	22.46	21.09	22.37	22.37	5.47%	8,552,759
Aug 26, 2026	21.60	22.09	21.10	21.21	21.21	-2.03%	3,045,300
Aug 25, 2026	21.26	21.65	20.98	21.65	21.65	1.03%	2,822,024
Aug 24, 2026	21.44	21.99	21.30	21.43	21.43	-0.74%	3,183,600
Aug 21, 2026	21.47	21.62	20.81	21.59	21.59	-	3,433,200
Aug 20, 2026	21.46	21.74	21.16	21.59	21.59	1.65%	2,814,200
Aug 19, 2026	22.10	22.28	21.20	21.24	21.24	-5.22%	4,239,689
Aug 18, 2026	22.48	23.35	22.22	22.41	22.41	-0.93%	5,971,560
Aug 17, 2026	22.55	22.76	20.98	22.62	22.62	1.43%	9,863,300
Aug 14, 2026	22.50	22.65	21.86	22.30	22.30	-0.98%	4,389,000
Aug 13, 2026	22.54	23.00	22.38	22.52	22.52	-0.53%	2,753,200
Aug 12, 2026	22.20	23.10	22.04	22.64	22.64	1.84%	3,053,640
Aug 11, 2026	21.88	22.37	21.55	22.23	22.23	1.28%	2,872,600
Aug 10, 2026	21.75	22.09	21.52	21.95	21.95	0.64%	2,226,900
Aug 7, 2026	22.14	22.20	21.49	21.81	21.81	-0.95%	2,988,500
Aug 6, 2026	21.97	22.32	21.50	22.02	22.02	-0.09%	4,749,340
Aug 5, 2026	20.42	22.29	20.42	22.04	22.04	7.93%	6,573,436
Aug 4, 2026	20.37	20.60	20.20	20.42	20.42	0.64%	2,632,088
Aug 3, 2026	20.36	20.89	20.20	20.29	20.29	-0.54%	2,893,840
Jul 31, 2026	20.27	20.73	20.03	20.40	20.40	2.67%	3,068,242
Jul 30, 2026	20.58	20.89	19.87	19.87	19.87	-5.29%	4,917,500
Jul 29, 2026	20.13	21.00	19.80	20.98	20.98	4.90%	6,964,000
Jul 28, 2026	21.63	22.45	19.97	20.00	20.00	-3.05%	8,400,640
Jul 27, 2026	18.71	20.63	18.55	20.63	20.63	10.03%	5,198,000
Jul 24, 2026	19.22	19.22	18.45	18.75	18.75	-2.85%	3,207,600
Jul 23, 2026	19.08	19.33	18.82	19.30	19.30	1.26%	2,658,000
Jul 22, 2026	19.39	19.60	18.87	19.06	19.06	-1.65%	3,774,600
Jul 21, 2026	19.22	19.40	18.00	19.38	19.38	1.84%	6,724,900
Jul 20, 2026	21.12	21.48	18.93	19.03	19.03	-9.42%	9,309,340
Jul 17, 2026	22.27	22.50	20.82	21.01	21.01	-6.21%	5,969,900
Jul 16, 2026	22.90	23.29	22.31	22.40	22.40	-2.18%	4,755,500
Jul 15, 2026	22.68	23.31	22.41	22.90	22.90	0.93%	4,133,600
Jul 14, 2026	22.62	23.45	22.30	22.69	22.69	-0.53%	5,466,796
Jul 13, 2026	23.31	24.19	22.65	22.81	22.81	-3.18%	5,756,200
Jul 10, 2026	24.20	24.96	23.46	23.56	23.56	-4.62%	6,454,600
Jul 9, 2026	23.71	24.76	22.99	24.70	24.70	4.66%	7,042,800
Jul 8, 2026	23.83	24.23	22.96	23.60	23.60	-2.68%	5,403,000
Jul 7, 2026	25.01	25.50	24.04	24.25	24.25	-4.90%	6,058,300